Royal Gold Inc (NQ: RGLD )

146.06 -5.04 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 49.30 51.62 49.26 50.88 950,476 +1.01(+2.02%)
May 27, 2016 50.04 49.87 49.87 49.87 979,353 -0.75(-1.49%)
May 26, 2016 51.05 52.01 49.93 50.62 571,877 -0.19(-0.37%)
May 25, 2016 48.76 51.01 47.76 50.81 1,090,753 +1.84(+3.76%)
May 24, 2016 49.70 49.87 48.86 48.97 932,483 -1.65(-3.26%)
May 23, 2016 49.27 51.28 48.95 50.62 764,001 +0.36(+0.72%)
May 20, 2016 50.42 50.65 49.14 50.26 749,547 +0.21(+0.42%)
May 19, 2016 47.76 50.41 46.92 50.05 1,290,820 +0.95(+1.94%)
May 18, 2016 51.54 52.57 48.79 49.10 1,493,998 -2.98(-5.73%)
May 17, 2016 51.18 53.13 50.38 52.08 1,731,731 -1.21(-2.26%)
May 16, 2016 52.97 54.34 52.75 53.29 664,256 +0.96(+1.84%)
May 13, 2016 52.25 53.17 51.39 52.33 606,959 +0.15(+0.28%)
May 12, 2016 53.32 54.14 51.96 52.18 617,382 -0.92(-1.74%)
May 11, 2016 53.62 53.94 51.87 53.11 911,486 +0.81(+1.54%)
May 10, 2016 50.82 52.53 49.93 52.30 728,251 +1.41(+2.78%)
May 09, 2016 52.24 52.25 50.09 50.89 1,156,934 -3.33(-6.14%)
May 06, 2016 55.36 55.61 53.97 54.21 1,113,729 +0.23(+0.42%)
May 05, 2016 53.72 54.74 52.92 53.99 1,009,761 +0.76(+1.43%)
May 04, 2016 54.04 55.28 52.45 53.22 1,008,333 -1.50(-2.73%)
May 03, 2016 56.27 57.16 54.29 54.72 780,284 -1.10(-1.96%)
May 02, 2016 56.99 57.39 55.18 55.82 1,044,652 -0.94(-1.66%)
Apr 29, 2016 55.82 56.90 55.60 56.76 1,273,921 +2.18(+3.99%)
Apr 28, 2016 53.07 55.06 52.04 54.58 1,179,482 +1.80(+3.42%)
Apr 27, 2016 52.25 52.83 51.22 52.78 972,423 +0.75(+1.45%)
Apr 26, 2016 51.35 52.13 50.01 52.03 641,013 +1.23(+2.43%)
Apr 25, 2016 51.02 51.76 50.14 50.80 815,876 -0.18(-0.36%)
Apr 22, 2016 51.84 52.74 50.12 50.98 1,074,393 -1.22(-2.34%)
Apr 21, 2016 52.40 52.88 51.19 52.20 777,003 +0.71(+1.37%)
Apr 20, 2016 52.08 53.15 51.12 51.49 1,172,591 -0.63(-1.20%)
Apr 19, 2016 51.48 52.44 50.78 52.12 926,297 +2.28(+4.56%)
Apr 18, 2016 50.40 50.66 49.03 49.84 712,997 +0.58(+1.18%)
Apr 15, 2016 48.35 49.71 47.63 49.26 911,766 +0.98(+2.03%)
Apr 14, 2016 49.90 50.51 47.51 48.28 1,155,710 -1.72(-3.44%)
Apr 13, 2016 50.58 50.73 49.74 50.01 777,515 -0.69(-1.36%)
Apr 12, 2016 51.01 51.26 49.84 50.70 801,828 +0.26(+0.52%)
Apr 11, 2016 48.93 50.86 48.80 50.43 1,239,069 +2.62(+5.48%)
Apr 08, 2016 47.10 48.01 46.91 47.81 755,951 +1.03(+2.21%)
Apr 07, 2016 46.90 47.27 46.51 46.78 1,035,695 +1.23(+2.71%)
Apr 06, 2016 45.96 46.59 44.93 45.55 1,023,812 -1.19(-2.54%)
Apr 05, 2016 46.62 47.02 45.45 46.73 1,010,798 +1.44(+3.18%)
Apr 04, 2016 46.77 46.87 45.13 45.29 681,072 -1.45(-3.10%)
Apr 01, 2016 45.22 46.80 44.87 46.74 669,732 +0.25(+0.55%)
Mar 31, 2016 47.56 48.01 46.32 46.49 651,823 -0.63(-1.33%)
Mar 30, 2016 46.80 47.36 45.86 47.12 842,026 +0.16(+0.35%)
Mar 29, 2016 44.80 47.21 44.34 46.95 853,419 +2.28(+5.11%)
Mar 28, 2016 45.57 45.76 43.95 44.67 645,218 -0.62(-1.37%)
Mar 24, 2016 44.33 45.29 45.29 45.29 637,516 +0.91(+2.05%)
Mar 23, 2016 45.13 46.28 44.28 44.38 989,216 -2.25(-4.82%)
Mar 22, 2016 47.64 48.12 46.22 46.63 705,724 -0.54(-1.15%)
Mar 21, 2016 46.17 47.78 46.05 47.17 784,027 +0.52(+1.12%)
Mar 18, 2016 45.98 47.80 45.95 46.65 2,004,495 +0.65(+1.41%)
Mar 17, 2016 46.38 47.49 45.66 46.00 1,367,455 +0.37(+0.81%)
Mar 16, 2016 42.61 45.84 42.21 45.63 1,225,100 +2.68(+6.24%)
Mar 15, 2016 42.21 43.06 41.08 42.95 958,697 +0.43(+1.02%)
Mar 14, 2016 44.62 45.12 42.26 42.51 1,397,593 -2.31(-5.15%)
Mar 11, 2016 44.71 45.48 44.24 44.82 1,314,567 -0.19(-0.42%)
Mar 10, 2016 43.37 45.61 43.15 45.01 1,383,290 +1.63(+3.77%)
Mar 09, 2016 42.22 43.77 40.61 43.38 1,246,044 +0.05(+0.10%)
Mar 08, 2016 46.02 46.23 42.73 43.33 1,247,153 -1.99(-4.38%)
Mar 07, 2016 44.30 45.91 44.15 45.32 1,283,762 +1.55(+3.55%)
Mar 04, 2016 45.18 46.37 43.18 43.77 2,290,018 -0.88(-1.98%)
Mar 03, 2016 42.59 45.19 42.24 44.65 2,264,920 +2.36(+5.57%)
Mar 02, 2016 40.61 42.39 40.29 42.30 1,045,564 +1.70(+4.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.